Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dexcom Inc (NQ: DXCM )

124.34 -13.67 (-9.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 6.268 6.310 6.188 6.290 1,775,200 +0.04(+0.56%)
Apr 27, 2006 6.423 6.675 6.190 6.255 10,269,152 +0.04(+0.60%)
Apr 26, 2006 6.188 6.232 5.890 6.218 2,319,788 -0.03(-0.48%)
Apr 25, 2006 5.875 6.300 5.845 6.247 3,087,984 +0.37(+6.34%)
Apr 24, 2006 5.803 5.920 5.723 5.875 1,689,976 +0.05(+0.86%)
Apr 21, 2006 5.582 5.867 5.558 5.825 3,310,268 +0.26(+4.72%)
Apr 20, 2006 5.428 5.577 5.348 5.562 893,544 +0.11(+2.02%)
Apr 19, 2006 5.393 5.455 5.295 5.452 1,067,824 +0.05(+0.88%)
Apr 18, 2006 5.162 5.423 5.150 5.405 1,567,808 +0.24(+4.70%)
Apr 17, 2006 5.130 5.200 5.060 5.162 906,568 +0.07(+1.32%)
Apr 13, 2006 5.107 5.263 5.065 5.095 1,692,040 +0.02(+0.34%)
Apr 12, 2006 4.825 5.160 4.790 5.077 1,948,500 +0.25(+5.23%)
Apr 11, 2006 4.968 4.987 4.777 4.825 692,276 -0.14(-2.82%)
Apr 10, 2006 4.928 4.985 4.750 4.965 1,286,176 +0.04(+0.76%)
Apr 07, 2006 5.035 5.070 4.825 4.928 1,707,436 -0.13(-2.52%)
Apr 06, 2006 5.000 5.100 4.947 5.055 1,208,132 -0.10(-1.84%)
Apr 05, 2006 5.185 5.268 5.100 5.150 766,308 -0.00(-0.05%)
Apr 04, 2006 5.277 5.362 5.145 5.152 2,128,512 +0.01(+0.24%)
Apr 03, 2006 5.103 5.215 5.032 5.140 977,556 +0.07(+1.43%)
Mar 31, 2006 5.080 5.125 5.015 5.067 1,562,948 +0.00(+0.10%)
Mar 30, 2006 5.147 5.175 4.916 5.062 2,454,620 -0.09(-1.75%)
Mar 29, 2006 5.280 5.350 5.110 5.152 2,681,476 -0.11(-2.14%)
Mar 28, 2006 5.487 5.500 5.088 5.265 5,880,356 -0.04(-0.66%)
Mar 27, 2006 5.495 5.925 5.160 5.300 21,127,720 +0.35(+7.02%)
Mar 24, 2006 4.825 4.973 4.720 4.952 789,492 +0.14(+2.91%)
Mar 23, 2006 4.670 4.855 4.662 4.812 443,600 +0.15(+3.16%)
Mar 22, 2006 4.638 4.825 4.625 4.665 910,800 +0.04(+0.92%)
Mar 21, 2006 4.645 4.755 4.500 4.622 654,144 +0.01(+0.27%)
Mar 20, 2006 4.835 4.850 4.577 4.610 618,528 -0.21(-4.36%)
Mar 17, 2006 5.035 5.062 4.800 4.820 566,596 -0.19(-3.84%)
Mar 16, 2006 5.228 5.228 5.000 5.013 1,051,692 -0.19(-3.61%)
Mar 15, 2006 4.897 5.223 4.897 5.200 1,863,172 +0.32(+6.50%)
Mar 14, 2006 4.688 4.912 4.688 4.883 539,792 +0.21(+4.55%)
Mar 13, 2006 4.668 4.710 4.600 4.670 669,688 +0.03(+0.65%)
Mar 10, 2006 4.572 4.665 4.565 4.640 446,928 +0.05(+1.14%)
Mar 09, 2006 4.545 4.657 4.525 4.588 989,444 +0.06(+1.27%)
Mar 08, 2006 4.460 4.543 4.440 4.530 1,956,228 +0.07(+1.46%)
Mar 07, 2006 4.500 4.505 4.433 4.465 361,860 -0.05(-1.22%)
Mar 06, 2006 4.537 4.585 4.425 4.520 456,328 -0.03(-0.66%)
Mar 03, 2006 4.700 4.710 4.475 4.550 450,368 -0.18(-3.81%)
Mar 02, 2006 4.510 4.765 4.510 4.730 1,091,660 +0.18(+3.96%)
Mar 01, 2006 4.360 4.625 4.298 4.550 1,683,564 +0.19(+4.30%)
Feb 28, 2006 4.247 4.375 4.070 4.362 527,184 +0.12(+2.71%)
Feb 27, 2006 4.250 4.268 4.147 4.247 354,652 -0.00(-0.06%)
Feb 24, 2006 4.282 4.282 4.152 4.250 388,820 -0.01(-0.23%)
Feb 23, 2006 4.350 4.500 4.237 4.260 482,420 -0.07(-1.56%)
Feb 22, 2006 4.260 4.537 4.257 4.327 198,900 +0.08(+2.00%)
Feb 21, 2006 4.340 4.350 4.237 4.242 144,108 -0.08(-1.74%)
Feb 17, 2006 4.338 4.388 4.220 4.317 1,794,452 +0.00(+0.12%)
Feb 16, 2006 4.308 4.375 4.225 4.312 274,400 +0.00(+0.00%)
Feb 15, 2006 4.355 4.412 4.272 4.312 377,944 -0.06(-1.37%)
Feb 14, 2006 4.410 4.440 4.338 4.372 105,516 -0.04(-0.85%)
Feb 13, 2006 4.500 4.548 4.395 4.410 203,676 -0.08(-1.84%)
Feb 10, 2006 4.430 4.520 4.287 4.492 480,076 -0.01(-0.17%)
Feb 09, 2006 4.500 4.657 4.485 4.500 653,344 +0.00(+0.00%)
Feb 08, 2006 4.457 4.525 4.402 4.500 492,744 +0.04(+0.78%)
Feb 07, 2006 4.500 4.525 4.463 4.465 632,268 -0.04(-0.78%)
Feb 06, 2006 4.500 4.575 4.475 4.500 546,256 +0.03(+0.67%)
Feb 03, 2006 4.495 4.585 4.365 4.470 954,304 -0.03(-0.67%)
Feb 02, 2006 4.603 4.688 4.338 4.500 870,696 -0.10(-2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.